Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

56.53 +1.01 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.315 9.774 9.163 9.774 356,855 +0.46(+4.92%)
Jun 27, 2019 8.781 9.315 8.781 9.315 197,823 +0.46(+5.17%)
Jun 26, 2019 8.399 8.934 8.399 8.857 88,401 +0.53(+6.42%)
Jun 25, 2019 8.552 8.628 8.323 8.323 106,879 -0.23(-2.68%)
Jun 24, 2019 8.781 8.934 8.552 8.552 120,279 -0.31(-3.45%)
Jun 21, 2019 9.010 9.125 8.781 8.857 95,604 -0.31(-3.33%)
Jun 20, 2019 9.086 9.315 8.934 9.163 191,704 +0.08(+0.84%)
Jun 19, 2019 8.857 9.315 8.705 9.086 140,150 +0.23(+2.59%)
Jun 18, 2019 8.628 9.010 8.476 8.857 104,749 +0.31(+3.57%)
Jun 17, 2019 8.323 8.628 8.170 8.552 70,849 +0.23(+2.75%)
Jun 14, 2019 8.476 8.552 8.246 8.323 60,676 -0.23(-2.68%)
Jun 13, 2019 8.399 8.786 8.285 8.552 135,681 +0.38(+4.67%)
Jun 12, 2019 8.399 8.476 8.017 8.170 180,094 -0.31(-3.60%)
Jun 11, 2019 8.628 8.697 8.246 8.476 84,068 -0.15(-1.77%)
Jun 10, 2019 8.552 8.705 8.476 8.628 81,431 +0.31(+3.67%)
Jun 07, 2019 8.246 8.781 8.170 8.323 122,845 +0.08(+0.93%)
Jun 06, 2019 8.017 8.399 8.017 8.246 95,458 +0.15(+1.89%)
Jun 05, 2019 8.857 8.931 7.865 8.094 236,308 -0.69(-7.83%)
Jun 04, 2019 8.628 9.010 8.628 8.781 144,394 +0.15(+1.77%)
Jun 03, 2019 8.399 8.857 8.399 8.628 172,140 +0.08(+0.89%)
May 31, 2019 8.857 8.857 8.246 8.552 271,963 -0.46(-5.08%)
May 30, 2019 8.781 9.163 8.781 9.010 121,200 +0.00(+0.00%)
May 29, 2019 9.315 9.468 8.705 9.010 205,090 -0.38(-4.07%)
May 28, 2019 9.468 9.850 9.315 9.392 111,747 -0.23(-2.38%)
May 24, 2019 9.163 9.621 9.163 9.621 112,198 +0.31(+3.28%)
May 23, 2019 9.926 10.16 9.086 9.315 384,479 -0.99(-9.63%)
May 22, 2019 10.69 10.69 10.23 10.31 175,318 -0.31(-2.88%)
May 21, 2019 10.54 10.77 10.50 10.61 151,513 +0.00(+0.00%)
May 20, 2019 10.54 10.69 10.23 10.61 195,045 +0.23(+2.21%)
May 17, 2019 10.54 10.77 10.16 10.38 157,604 -0.31(-2.86%)
May 16, 2019 10.69 10.84 10.46 10.69 271,911 +0.00(+0.00%)
May 15, 2019 9.544 10.77 9.468 10.69 633,072 +1.15(+12.00%)
May 14, 2019 9.392 9.697 9.163 9.544 399,213 +0.38(+4.17%)
May 13, 2019 9.544 9.544 8.857 9.163 221,001 -0.38(-4.00%)
May 10, 2019 9.086 9.544 9.010 9.544 406,189 +0.61(+6.84%)
May 09, 2019 8.857 9.086 8.857 8.934 171,477 +0.00(+0.00%)
May 08, 2019 8.934 9.163 8.895 8.934 155,950 -0.08(-0.85%)
May 07, 2019 9.086 9.239 8.934 9.010 245,787 -0.15(-1.67%)
May 06, 2019 9.010 9.315 8.857 9.163 192,145 -0.15(-1.64%)
May 03, 2019 9.086 9.544 9.010 9.315 361,334 +0.31(+3.39%)
May 02, 2019 8.246 9.010 8.170 9.010 762,283 +0.76(+9.26%)
May 01, 2019 8.246 8.323 8.170 8.246 105,415 -0.08(-0.92%)
Apr 30, 2019 8.246 8.399 8.170 8.323 252,566 +0.08(+0.93%)
Apr 29, 2019 8.170 8.323 8.017 8.246 302,357 +0.08(+0.93%)
Apr 26, 2019 8.094 8.246 8.017 8.170 130,140 +0.08(+0.94%)
Apr 25, 2019 8.094 8.246 8.017 8.094 162,957 -0.08(-0.93%)
Apr 24, 2019 8.246 8.246 8.046 8.170 125,802 +0.00(+0.00%)
Apr 23, 2019 8.246 8.246 8.094 8.170 90,018 +0.00(+0.00%)
Apr 22, 2019 8.017 8.246 7.941 8.170 103,934 +0.23(+2.88%)
Apr 18, 2019 8.017 8.170 7.865 7.941 151,527 -0.08(-0.95%)
Apr 17, 2019 8.170 8.323 7.941 8.017 332,559 -0.15(-1.87%)
Apr 16, 2019 8.170 8.323 8.017 8.170 232,605 +0.00(+0.00%)
Apr 15, 2019 8.170 8.323 8.017 8.170 185,969 +0.08(+0.94%)
Apr 12, 2019 8.323 8.476 8.094 8.094 281,484 -0.15(-1.85%)
Apr 11, 2019 7.788 8.246 7.712 8.246 358,037 +0.53(+6.93%)
Apr 10, 2019 7.483 8.017 7.483 7.712 327,376 +0.23(+3.06%)
Apr 09, 2019 7.559 7.619 7.407 7.483 65,524 -0.11(-1.42%)
Apr 08, 2019 7.468 7.712 7.384 7.591 146,287 +0.12(+1.65%)
Apr 05, 2019 7.254 7.483 7.254 7.468 90,641 +0.29(+4.03%)
Apr 04, 2019 7.304 7.381 7.116 7.178 117,718 -0.12(-1.61%)
Apr 03, 2019 7.330 7.393 7.193 7.296 79,307 +0.00(+0.00%)
Apr 02, 2019 7.177 7.437 7.177 7.296 72,794 -0.08(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.